Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.53	26.62	25.86	25.98	24,886,688	-0.27(-1.04%)
Jan 28, 2010	26.66	26.73	26.01	26.25	27,342,176	-0.10(-0.39%)
Jan 27, 2010	26.19	26.41	25.96	26.35	19,524,218	-0.07(-0.28%)
Jan 26, 2010	26.46	26.74	26.32	26.43	25,599,980	-0.52(-1.92%)
Jan 25, 2010	27.10	27.17	26.80	26.94	19,923,064	+0.26(+0.97%)
Jan 22, 2010	27.14	27.17	26.64	26.68	24,128,078	-0.61(-2.24%)
Jan 21, 2010	28.00	28.07	27.29	27.30	20,224,762	-0.82(-2.90%)
Jan 20, 2010	28.39	28.40	27.92	28.11	18,491,598	-0.71(-2.45%)
Jan 19, 2010	28.48	28.89	28.46	28.82	10,021,261	+0.49(+1.73%)
Jan 15, 2010	28.66	28.33	28.33	28.33	9,832,721	-0.34(-1.18%)
Jan 14, 2010	28.67	28.78	28.59	28.67	9,519,082	-0.07(-0.24%)
Jan 13, 2010	28.71	28.78	28.44	28.74	10,090,867	+0.12(+0.40%)
Jan 12, 2010	28.73	28.76	28.43	28.62	16,645,604	-0.42(-1.45%)
Jan 11, 2010	29.19	29.19	28.86	29.04	11,876,901	+0.04(+0.14%)
Jan 08, 2010	28.85	29.03	28.76	29.00	11,280,390	+0.18(+0.61%)
Jan 07, 2010	28.82	28.89	28.66	28.82	11,329,785	-0.25(-0.86%)
Jan 06, 2010	28.95	29.10	28.91	29.08	23,741,184	+0.18(+0.61%)
Jan 05, 2010	28.86	29.00	28.74	28.90	19,259,284	+0.16(+0.57%)
Jan 04, 2010	28.37	28.80	28.36	28.74	24,657,372	+0.88(+3.17%)
Dec 31, 2009	28.04	27.85	27.85	27.85	6,869,479	+0.06(+0.23%)
Dec 30, 2009	27.73	27.80	27.66	27.79	9,372,152	+0.09(+0.31%)
Dec 29, 2009	27.83	27.83	27.62	27.70	13,826,977	-0.03(-0.10%)
Dec 28, 2009	27.82	27.83	27.63	27.73	11,143,716	+0.12(+0.44%)
Dec 24, 2009	27.59	27.65	27.52	27.61	3,618,693	+0.33(+1.21%)
Dec 23, 2009	27.27	27.41	27.11	27.28	13,170,918	+0.23(+0.84%)
Dec 22, 2009	26.98	27.08	26.92	27.05	24,852,822	+0.02(+0.07%)
Dec 21, 2009	26.97	27.12	26.84	27.03	24,746,660	+0.11(+0.40%)
Dec 18, 2009	26.88	26.96	26.64	26.92	17,770,628	+0.11(+0.42%)
Dec 17, 2009	27.10	27.12	26.78	26.81	13,171,174	-0.86(-3.11%)
Dec 16, 2009	27.65	27.75	27.49	27.67	16,346,274	+0.17(+0.61%)
Dec 15, 2009	27.41	27.68	27.38	27.50	24,345,242	-0.17(-0.61%)
Dec 14, 2009	27.69	27.75	27.65	27.67	19,137,360	+0.14(+0.51%)
Dec 11, 2009	27.54	27.56	27.39	27.53	28,071,398	+0.14(+0.51%)
Dec 10, 2009	27.41	27.50	27.22	27.39	17,571,708	+0.06(+0.22%)
Dec 09, 2009	27.19	27.35	27.00	27.33	16,293,365	+0.17(+0.64%)
Dec 08, 2009	27.34	27.37	27.04	27.15	13,876,860	-0.41(-1.48%)
Dec 07, 2009	27.61	27.82	27.54	27.56	9,995,204	-0.22(-0.80%)
Dec 04, 2009	28.15	28.26	27.49	27.78	16,271,408	+0.17(+0.63%)
Dec 03, 2009	27.96	28.09	27.54	27.61	29,526,332	-0.21(-0.75%)
Dec 02, 2009	27.73	27.98	27.71	27.81	9,094,977	+0.13(+0.46%)
Dec 01, 2009	27.53	27.79	27.47	27.69	10,964,388	+0.68(+2.51%)
Nov 30, 2009	26.95	27.05	26.72	27.01	33,077,552	+0.25(+0.93%)
Nov 27, 2009	26.49	27.00	26.17	26.76	13,748,863	-1.01(-3.64%)
Nov 25, 2009	27.65	27.81	27.49	27.77	9,606,308	+0.23(+0.83%)
Nov 24, 2009	27.51	27.60	27.22	27.55	11,638,968	-0.09(-0.34%)
Nov 23, 2009	27.82	27.91	27.58	27.64	8,907,976	+0.46(+1.70%)
Nov 20, 2009	27.04	27.22	26.96	27.18	8,568,017	-0.03(-0.10%)
Nov 19, 2009	27.36	27.37	26.94	27.20	10,488,055	-0.46(-1.65%)
Nov 18, 2009	27.91	27.91	27.58	27.66	23,808,038	-0.23(-0.82%)
Nov 17, 2009	27.71	27.90	27.49	27.89	16,959,676	-0.10(-0.36%)
Nov 16, 2009	27.73	28.14	27.69	27.99	17,056,208	+0.66(+2.40%)
Nov 13, 2009	27.07	27.39	26.95	27.33	13,695,244	+0.48(+1.77%)
Nov 12, 2009	27.26	27.43	26.85	26.86	18,271,946	-0.58(-2.13%)
Nov 11, 2009	27.67	27.71	27.32	27.44	12,009,025	+0.17(+0.64%)
Nov 10, 2009	27.16	27.41	27.08	27.26	10,524,885	-0.19(-0.71%)
Nov 09, 2009	27.04	27.47	27.03	27.46	16,804,474	+0.92(+3.46%)
Nov 06, 2009	26.31	26.68	26.29	26.54	14,196,118	+0.15(+0.58%)
Nov 05, 2009	26.29	26.63	26.18	26.39	16,310,928	+0.30(+1.16%)
Nov 04, 2009	26.15	26.41	25.98	26.09	11,144,973	+0.66(+2.58%)
Nov 03, 2009	25.15	25.65	25.07	25.43	14,115,909	-0.25(-0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.